Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.35 | 53.45 | 51.77 | 52.33 | 1,784,284 | -1.22(-2.27%) |
Jan 28, 2021 | 52.41 | 53.70 | 52.09 | 53.54 | 1,234,897 | +1.57(+3.01%) |
Jan 27, 2021 | 52.62 | 53.24 | 51.81 | 51.98 | 1,484,972 | -1.42(-2.67%) |
Jan 26, 2021 | 54.17 | 54.25 | 53.28 | 53.40 | 1,113,359 | -0.39(-0.72%) |
Jan 25, 2021 | 54.24 | 54.53 | 53.53 | 53.79 | 1,436,822 | -0.73(-1.33%) |
Jan 22, 2021 | 54.59 | 55.00 | 54.11 | 54.52 | 1,144,231 | -0.59(-1.08%) |
Jan 21, 2021 | 55.90 | 56.26 | 55.10 | 55.11 | 1,006,209 | -0.84(-1.50%) |
Jan 20, 2021 | 56.59 | 57.09 | 55.91 | 55.95 | 915,567 | -0.58(-1.03%) |
Jan 19, 2021 | 56.38 | 57.12 | 55.50 | 56.54 | 1,147,357 | +0.39(+0.69%) |
Jan 15, 2021 | 55.94 | 56.64 | 55.71 | 56.15 | 876,509 | -0.36(-0.63%) |
Jan 14, 2021 | 56.44 | 57.43 | 56.36 | 56.51 | 865,835 | +0.42(+0.76%) |
Jan 13, 2021 | 56.68 | 57.19 | 56.04 | 56.08 | 1,206,722 | -0.63(-1.11%) |
Jan 12, 2021 | 56.75 | 57.22 | 56.27 | 56.71 | 1,256,795 | +0.29(+0.52%) |
Jan 11, 2021 | 55.95 | 57.07 | 55.81 | 56.42 | 663,234 | -0.18(-0.32%) |
Jan 08, 2021 | 56.62 | 57.53 | 55.99 | 56.60 | 896,116 | -1.07(-1.85%) |
Jan 07, 2021 | 58.33 | 58.90 | 57.65 | 57.67 | 1,495,271 | +0.10(+0.18%) |
Jan 06, 2021 | 55.79 | 58.30 | 55.60 | 57.56 | 1,995,837 | +2.74(+4.99%) |
Jan 05, 2021 | 54.61 | 55.59 | 54.04 | 54.83 | 883,172 | +0.04(+0.07%) |
Jan 04, 2021 | 55.53 | 55.84 | 54.30 | 54.79 | 1,114,299 | -0.70(-1.26%) |
Dec 31, 2020 | 55.49 | 55.49 | 55.49 | 864,947 | +0.50(+0.91%) | |
Dec 30, 2020 | 54.73 | 55.89 | 54.50 | 54.99 | 864,947 | +0.50(+0.92%) |
Dec 29, 2020 | 55.09 | 55.09 | 54.42 | 54.49 | 894,494 | -0.30(-0.55%) |
Dec 28, 2020 | 54.52 | 55.36 | 54.16 | 54.79 | 1,190,191 | +0.63(+1.17%) |
Dec 24, 2020 | 54.85 | 55.02 | 53.63 | 54.16 | 650,651 | +0.40(+0.74%) |
Dec 23, 2020 | 52.64 | 53.81 | 52.59 | 53.76 | 860,899 | +1.44(+2.76%) |
Dec 22, 2020 | 52.78 | 53.26 | 52.23 | 52.32 | 1,492,459 | -0.53(-1.00%) |
Dec 21, 2020 | 52.74 | 53.08 | 51.46 | 52.85 | 1,429,448 | -0.05(-0.09%) |
Dec 18, 2020 | 54.26 | 54.57 | 52.73 | 52.89 | 2,089,843 | -1.13(-2.10%) |
Dec 17, 2020 | 54.13 | 54.27 | 53.30 | 54.03 | 1,290,560 | -0.15(-0.28%) |
Dec 16, 2020 | 54.66 | 54.75 | 53.91 | 54.18 | 848,982 | -0.04(-0.07%) |
Dec 15, 2020 | 54.62 | 54.70 | 53.65 | 54.21 | 779,194 | -0.03(-0.05%) |
Dec 14, 2020 | 55.20 | 55.54 | 54.22 | 54.24 | 1,076,022 | -0.20(-0.36%) |
Dec 11, 2020 | 54.76 | 55.47 | 53.90 | 54.44 | 943,810 | -1.08(-1.94%) |
Dec 10, 2020 | 54.70 | 55.89 | 54.53 | 55.52 | 1,224,016 | +0.35(+0.63%) |
Dec 09, 2020 | 55.31 | 56.09 | 54.97 | 55.17 | 1,268,485 | +0.07(+0.12%) |
Dec 08, 2020 | 54.30 | 55.18 | 54.30 | 55.10 | 951,493 | +0.42(+0.76%) |
Dec 07, 2020 | 55.79 | 56.03 | 54.17 | 54.69 | 1,679,503 | -1.37(-2.44%) |
Dec 04, 2020 | 57.07 | 57.40 | 56.00 | 56.05 | 2,059,955 | -0.66(-1.16%) |
Dec 03, 2020 | 56.14 | 57.13 | 55.90 | 56.71 | 1,241,525 | +0.59(+1.06%) |
Dec 02, 2020 | 55.99 | 56.21 | 55.55 | 56.12 | 1,032,718 | -0.03(-0.05%) |
Dec 01, 2020 | 55.70 | 56.45 | 54.75 | 56.15 | 1,664,753 | +1.77(+3.26%) |
Nov 30, 2020 | 55.71 | 55.79 | 54.22 | 54.37 | 1,472,093 | -1.60(-2.87%) |
Nov 27, 2020 | 56.26 | 56.31 | 55.78 | 55.98 | 770,628 | -0.16(-0.29%) |
Nov 25, 2020 | 56.39 | 56.47 | 55.46 | 56.14 | 1,122,465 | -0.75(-1.32%) |
Nov 24, 2020 | 56.07 | 57.45 | 55.34 | 56.89 | 2,123,646 | +1.63(+2.95%) |
Nov 23, 2020 | 54.50 | 55.32 | 54.38 | 55.26 | 1,669,174 | +1.30(+2.41%) |
Nov 20, 2020 | 54.10 | 54.18 | 53.42 | 53.97 | 1,246,782 | -0.19(-0.35%) |
Nov 19, 2020 | 53.11 | 54.56 | 52.52 | 54.15 | 2,565,505 | +0.78(+1.46%) |
Nov 18, 2020 | 53.32 | 54.17 | 53.17 | 53.37 | 1,567,885 | +0.57(+1.09%) |
Nov 17, 2020 | 52.26 | 53.08 | 51.99 | 52.80 | 1,311,321 | +0.01(+0.02%) |
Nov 16, 2020 | 53.25 | 53.33 | 52.20 | 52.79 | 1,317,105 | +0.71(+1.36%) |
Nov 13, 2020 | 50.12 | 52.34 | 50.12 | 52.08 | 1,905,343 | +2.27(+4.55%) |
Nov 12, 2020 | 50.39 | 51.01 | 49.47 | 49.81 | 1,334,967 | -1.32(-2.58%) |
Nov 11, 2020 | 51.06 | 51.70 | 50.39 | 51.13 | 1,511,521 | +0.27(+0.54%) |
Nov 10, 2020 | 50.50 | 51.05 | 49.74 | 50.86 | 1,551,100 | +0.57(+1.14%) |
Nov 09, 2020 | 50.46 | 51.73 | 49.46 | 50.29 | 2,762,507 | +3.02(+6.39%) |
Nov 06, 2020 | 48.21 | 48.33 | 47.05 | 47.26 | 1,525,804 | -0.58(-1.22%) |
Nov 05, 2020 | 47.49 | 49.24 | 47.25 | 47.85 | 2,102,896 | +0.34(+0.71%) |
Nov 04, 2020 | 46.44 | 48.36 | 45.59 | 47.51 | 2,082,486 | +0.43(+0.92%) |
Nov 03, 2020 | 46.59 | 47.48 | 46.33 | 47.08 | 1,504,223 | +1.18(+2.56%) |